Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 117.40 | 119.93 | 117.22 | 119.78 | 3,714,418 | +0.10(+0.08%) |
Feb 25, 2022 | 115.62 | 120.20 | 116.75 | 119.69 | 1,975,219 | +4.47(+3.88%) |
Feb 24, 2022 | 114.14 | 115.93 | 113.09 | 115.21 | 1,166,581 | -1.95(-1.67%) |
Feb 23, 2022 | 118.22 | 120.19 | 117.13 | 117.17 | 1,169,463 | -0.70(-0.60%) |
Feb 22, 2022 | 117.01 | 119.13 | 116.62 | 117.87 | 933,333 | -0.01(-0.01%) |
Feb 18, 2022 | 117.88 | 0 | -0.89(-0.75%) | |||
Feb 17, 2022 | 120.63 | 121.65 | 118.38 | 118.77 | 1,148,727 | -2.35(-1.94%) |
Feb 16, 2022 | 118.91 | 121.15 | 118.22 | 121.12 | 994,517 | +2.22(+1.86%) |
Feb 15, 2022 | 116.43 | 119.81 | 116.43 | 118.91 | 1,510,405 | +3.33(+2.88%) |
Feb 14, 2022 | 113.35 | 115.92 | 112.73 | 115.58 | 1,609,516 | +1.74(+1.53%) |
Feb 11, 2022 | 113.57 | 116.17 | 112.45 | 113.84 | 1,349,984 | +1.12(+1.00%) |
Feb 10, 2022 | 114.02 | 115.94 | 111.92 | 112.71 | 1,477,746 | +0.18(+0.16%) |
Feb 09, 2022 | 113.03 | 115.03 | 110.63 | 112.54 | 1,313,793 | +1.18(+1.06%) |
Feb 08, 2022 | 109.13 | 111.53 | 108.20 | 111.36 | 1,101,519 | +2.77(+2.55%) |
Feb 07, 2022 | 110.58 | 111.42 | 108.33 | 108.58 | 749,169 | -1.77(-1.60%) |
Feb 04, 2022 | 109.03 | 111.48 | 108.60 | 110.35 | 714,915 | +0.69(+0.63%) |
Feb 03, 2022 | 111.65 | 109.33 | 109.66 | 764,782 | -2.46(-2.19%) | |
Feb 02, 2022 | 113.74 | 114.23 | 111.83 | 112.12 | 848,002 | -1.18(-1.04%) |
Feb 01, 2022 | 111.73 | 113.82 | 111.56 | 113.30 | 1,042,850 | +1.59(+1.43%) |
Jan 31, 2022 | 109.36 | 111.93 | 111.71 | 1,738,035 | +2.39(+2.19%) | |
Jan 28, 2022 | 109.50 | 110.00 | 107.86 | 109.32 | 1,074,243 | -0.53(-0.48%) |
Jan 27, 2022 | 105.81 | 111.60 | 105.43 | 109.84 | 1,347,453 | +5.39(+5.16%) |
Jan 26, 2022 | 104.87 | 106.80 | 104.03 | 104.45 | 1,161,213 | -0.29(-0.28%) |
Jan 25, 2022 | 104.24 | 105.44 | 101.86 | 104.75 | 965,934 | -0.90(-0.85%) |
Jan 24, 2022 | 107.31 | 108.43 | 103.37 | 105.64 | 1,568,559 | -4.35(-3.96%) |
Jan 21, 2022 | 113.06 | 113.76 | 109.10 | 110.00 | 1,788,063 | -3.02(-2.67%) |
Jan 20, 2022 | 114.22 | 115.27 | 112.79 | 113.02 | 1,630,680 | -0.72(-0.63%) |
Jan 19, 2022 | 110.55 | 114.14 | 109.47 | 113.74 | 1,380,266 | +3.53(+3.20%) |
Jan 18, 2022 | 109.03 | 110.61 | 108.68 | 110.21 | 968,102 | -0.25(-0.23%) |
Jan 14, 2022 | 110.47 | 0 | +0.73(+0.67%) | |||
Jan 13, 2022 | 109.36 | 110.61 | 108.92 | 109.74 | 984,943 | +0.67(+0.62%) |
Jan 12, 2022 | 107.33 | 109.26 | 106.51 | 109.06 | 729,658 | +2.28(+2.14%) |
Jan 11, 2022 | 106.09 | 106.92 | 105.90 | 106.78 | 776,306 | +0.49(+0.46%) |
Jan 10, 2022 | 106.69 | 107.30 | 105.23 | 106.29 | 1,237,989 | -0.67(-0.63%) |
Jan 07, 2022 | 107.76 | 107.77 | 106.91 | 106.96 | 619,310 | -0.22(-0.20%) |
Jan 06, 2022 | 106.48 | 108.23 | 106.41 | 107.18 | 659,047 | +0.82(+0.77%) |
Jan 05, 2022 | 105.62 | 108.39 | 104.89 | 106.36 | 1,030,365 | +0.78(+0.74%) |
Jan 04, 2022 | 105.68 | 107.61 | 105.38 | 105.58 | 1,016,690 | -0.39(-0.37%) |
Jan 03, 2022 | 107.96 | 108.25 | 105.42 | 105.97 | 575,332 | -2.05(-1.90%) |
Dec 31, 2021 | 106.57 | 108.39 | 106.35 | 108.02 | 497,386 | +1.22(+1.14%) |
Dec 30, 2021 | 107.25 | 108.15 | 105.72 | 106.80 | 512,348 | -0.29(-0.27%) |
Dec 29, 2021 | 105.83 | 107.24 | 105.68 | 107.09 | 359,517 | +1.40(+1.32%) |
Dec 28, 2021 | 104.44 | 105.73 | 103.43 | 105.69 | 400,712 | +1.65(+1.59%) |
Dec 27, 2021 | 103.00 | 104.05 | 102.51 | 104.04 | 382,402 | +0.84(+0.81%) |
Dec 23, 2021 | 103.22 | 103.67 | 102.25 | 103.20 | 413,334 | +0.20(+0.19%) |
Dec 22, 2021 | 103.23 | 103.64 | 102.48 | 103.01 | 511,024 | -0.13(-0.12%) |
Dec 21, 2021 | 101.64 | 103.76 | 101.64 | 103.14 | 804,064 | +2.24(+2.22%) |
Dec 20, 2021 | 103.07 | 103.50 | 99.63 | 100.90 | 787,750 | -3.52(-3.37%) |
Dec 17, 2021 | 106.89 | 106.89 | 104.13 | 104.41 | 1,305,428 | -1.95(-1.84%) |
Dec 16, 2021 | 106.51 | 107.33 | 105.86 | 106.37 | 710,044 | +0.74(+0.70%) |
Dec 15, 2021 | 102.95 | 106.08 | 102.38 | 105.62 | 1,163,262 | +2.68(+2.60%) |
Dec 14, 2021 | 103.94 | 104.72 | 102.72 | 102.95 | 1,446,728 | -0.87(-0.84%) |
Dec 13, 2021 | 105.88 | 106.12 | 103.26 | 103.82 | 949,079 | -2.19(-2.06%) |
Dec 10, 2021 | 104.67 | 107.35 | 103.53 | 106.01 | 2,036,496 | +4.61(+4.55%) |
Dec 09, 2021 | 103.34 | 104.49 | 101.35 | 101.40 | 1,055,630 | -2.36(-2.28%) |
Dec 08, 2021 | 104.64 | 105.17 | 102.47 | 103.76 | 840,918 | -0.88(-0.84%) |
Dec 07, 2021 | 106.55 | 106.77 | 104.38 | 104.64 | 771,272 | -0.88(-0.83%) |
Dec 06, 2021 | 105.26 | 107.07 | 104.30 | 105.52 | 1,816,488 | +0.80(+0.76%) |
Dec 03, 2021 | 104.07 | 105.88 | 103.63 | 104.72 | 1,046,489 | +0.72(+0.70%) |
Dec 02, 2021 | 103.33 | 105.47 | 103.24 | 103.99 | 714,843 | +0.98(+0.95%) |